KissMeData/067770/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194900,29895270,2295,2295,2295,2295,316
20250227,194800,29895270,2295,2295,2295,2295,0
20250227,194700,29895270,2295,2295,2295,2295,0
20250227,194600,29895270,2295,2295,2295,2295,0
20250227,194500,29895270,2295,2295,2295,2295,0
20250227,194400,29895270,2295,2295,2295,2295,0
20250227,194300,29895270,2295,2295,2295,2295,0
20250227,194200,29895270,2295,2295,2295,2295,0
20250227,194100,29895270,2295,2295,2295,2295,0
20250227,194000,29895270,2295,2295,2295,2295,0
20250227,193900,29895270,2295,2295,2295,2295,0
20250227,193800,29895270,2295,2295,2295,2295,0
20250227,193700,29895270,2295,2295,2295,2295,0
20250227,193600,29895270,2295,2295,2295,2295,0
20250227,193500,29895270,2295,2295,2295,2295,0
20250227,193400,29895270,2295,2295,2295,2295,0
20250227,193300,29895270,2295,2295,2295,2295,0
20250227,193200,29895270,2295,2295,2295,2295,0
20250227,193100,29895270,2295,2295,2295,2295,0
20250227,193000,29895270,2295,2295,2295,2295,0
20250227,192900,29895270,2295,2295,2295,2295,0
20250227,192800,29895270,2295,2295,2295,2295,0
20250227,192700,29895270,2295,2295,2295,2295,0
20250227,192600,29895270,2295,2295,2295,2295,0
20250227,192500,29895270,2295,2295,2295,2295,0
20250227,192400,29895270,2295,2295,2295,2295,0
20250227,192300,29895270,2295,2295,2295,2295,0
20250227,192200,29895270,2295,2295,2295,2295,0
20250227,192100,29895270,2295,2295,2295,2295,0
20250227,192000,29895270,2295,2295,2295,2295,0
20250227,191900,29895270,2295,2295,2295,2295,316
20250227,191800,29895270,2295,2295,2295,2295,0
20250227,191700,29895270,2295,2295,2295,2295,0
20250227,191600,29895270,2295,2295,2295,2295,0
20250227,191500,29895270,2295,2295,2295,2295,0
20250227,191400,29895270,2295,2295,2295,2295,0
20250227,191300,29895270,2295,2295,2295,2295,0
20250227,191200,29895270,2295,2295,2295,2295,0
20250227,191100,29895270,2295,2295,2295,2295,0
20250227,191000,29895270,2295,2295,2295,2295,0
20250227,190900,29895270,2295,2295,2295,2295,0
20250227,190800,29895270,2295,2295,2295,2295,0
20250227,190700,29895270,2295,2295,2295,2295,0
20250227,190600,29895270,2295,2295,2295,2295,0
20250227,190500,29895270,2295,2295,2295,2295,0
20250227,190400,29895270,2295,2295,2295,2295,0
20250227,190300,29895270,2295,2295,2295,2295,0
20250227,190200,29895270,2295,2295,2295,2295,0
20250227,190100,29895270,2295,2295,2295,2295,0
20250227,190000,29895270,2295,2295,2295,2295,0
20250227,185900,29895270,2295,2295,2295,2295,0
20250227,185800,29895270,2295,2295,2295,2295,0
20250227,185700,29895270,2295,2295,2295,2295,0
20250227,185600,29895270,2295,2295,2295,2295,0
20250227,185500,29895270,2295,2295,2295,2295,0
20250227,185400,29895270,2295,2295,2295,2295,0
20250227,185300,29895270,2295,2295,2295,2295,0
20250227,185200,29895270,2295,2295,2295,2295,0
20250227,185100,29895270,2295,2295,2295,2295,0
20250227,185000,29895270,2295,2295,2295,2295,0
20250227,184900,29895270,2295,2295,2295,2295,316
20250227,184800,29895270,2295,2295,2295,2295,0
20250227,184700,29895270,2295,2295,2295,2295,0
20250227,184600,29895270,2295,2295,2295,2295,0
20250227,184500,29895270,2295,2295,2295,2295,0
20250227,184400,29895270,2295,2295,2295,2295,0
20250227,184300,29895270,2295,2295,2295,2295,0
20250227,184200,29895270,2295,2295,2295,2295,0
20250227,184100,29895270,2295,2295,2295,2295,0
20250227,184000,29895270,2295,2295,2295,2295,0
20250227,183900,29895270,2295,2295,2295,2295,0
20250227,183800,29895270,2295,2295,2295,2295,0
20250227,183700,29895270,2295,2295,2295,2295,0
20250227,183600,29895270,2295,2295,2295,2295,0
20250227,183500,29895270,2295,2295,2295,2295,0
20250227,183400,29895270,2295,2295,2295,2295,0
20250227,183300,29895270,2295,2295,2295,2295,0
20250227,183200,29895270,2295,2295,2295,2295,0
20250227,183100,29895270,2295,2295,2295,2295,0
20250227,183000,29895270,2295,2295,2295,2295,0
20250227,182900,29895270,2295,2295,2295,2295,0
20250227,182800,29895270,2295,2295,2295,2295,0
20250227,182700,29895270,2295,2295,2295,2295,0
20250227,182600,29895270,2295,2295,2295,2295,0
20250227,182500,29895270,2295,2295,2295,2295,0
20250227,182400,29895270,2295,2295,2295,2295,0
20250227,182300,29895270,2295,2295,2295,2295,0
20250227,182200,29895270,2295,2295,2295,2295,0
20250227,182100,29895270,2295,2295,2295,2295,0
20250227,182000,29895270,2295,2295,2295,2295,0
20250227,181900,29895270,2295,2295,2295,2295,316
20250227,181800,29895270,2295,2295,2295,2295,0
20250227,181700,29895270,2295,2295,2295,2295,0
20250227,181600,29895270,2295,2295,2295,2295,0
20250227,181500,29895270,2295,2295,2295,2295,0
20250227,181400,29895270,2295,2295,2295,2295,0
20250227,181300,29895270,2295,2295,2295,2295,0
20250227,181200,29895270,2295,2295,2295,2295,0
20250227,181100,29895270,2295,2295,2295,2295,0
20250227,181000,29895270,2295,2295,2295,2295,0
20250227,180900,29895270,2295,2295,2295,2295,0
20250227,180800,29895270,2295,2295,2295,2295,0
20250227,180700,29895270,2295,2295,2295,2295,0
20250227,180600,29895270,2295,2295,2295,2295,0
20250227,180500,29895270,2295,2295,2295,2295,0
20250227,180400,29895270,2295,2295,2295,2295,0
20250227,180300,29895270,2295,2295,2295,2295,0
20250227,180200,29895270,2295,2295,2295,2295,0
20250227,180100,29895270,2295,2295,2295,2295,0
20250227,180000,29895270,2295,2295,2295,2295,0
20250227,175900,29895270,2295,2295,2295,2295,0
20250227,175800,29895270,2295,2295,2295,2295,0
20250227,175700,29895270,2295,2295,2295,2295,0
20250227,175600,29895270,2295,2295,2295,2295,0
20250227,175500,29895270,2295,2295,2295,2295,0
20250227,175400,29895270,2295,2295,2295,2295,0
20250227,175300,29895270,2295,2295,2295,2295,0
20250227,175200,29895270,2295,2295,2295,2295,0
20250227,175100,29895270,2295,2295,2295,2295,0
20250227,175000,29895270,2295,2295,2295,2295,0
20250227,174900,29895270,2295,2295,2295,2295,316
20250227,174800,29895270,2295,2295,2295,2295,0
20250227,174700,29895270,2295,2295,2295,2295,0
20250227,174600,29895270,2295,2295,2295,2295,0
20250227,174500,29895270,2295,2295,2295,2295,0
20250227,174400,29895270,2295,2295,2295,2295,0
20250227,174300,29895270,2295,2295,2295,2295,0
20250227,174200,29895270,2295,2295,2295,2295,0
20250227,174100,29895270,2295,2295,2295,2295,0
20250227,174000,29895270,2295,2295,2295,2295,0
20250227,173900,29895270,2295,2295,2295,2295,0
20250227,173800,29895270,2295,2295,2295,2295,0
20250227,173700,29895270,2295,2295,2295,2295,0
20250227,173600,29895270,2295,2295,2295,2295,0
20250227,173500,29895270,2295,2295,2295,2295,0
20250227,173400,29895270,2295,2295,2295,2295,0
20250227,173300,29895270,2295,2295,2295,2295,0
20250227,173200,29895270,2295,2295,2295,2295,0
20250227,173100,29895270,2295,2295,2295,2295,0
20250227,173000,29895270,2295,2295,2295,2295,0
20250227,172900,29895270,2295,2295,2295,2295,0
20250227,172800,29895270,2295,2295,2295,2295,0
20250227,172700,29895270,2295,2295,2295,2295,0
20250227,172600,29895270,2295,2295,2295,2295,0
20250227,172500,29895270,2295,2295,2295,2295,0
20250227,172400,29895270,2295,2295,2295,2295,0
20250227,172300,29895270,2295,2295,2295,2295,0
20250227,172200,29895270,2295,2295,2295,2295,0
20250227,172100,29895270,2295,2295,2295,2295,0
20250227,172000,29895270,2295,2295,2295,2295,0
20250227,171900,29895270,2295,2295,2295,2295,316
20250227,171800,29895270,2295,2295,2295,2295,0
20250227,171700,29895270,2295,2295,2295,2295,0
20250227,171600,29895270,2295,2295,2295,2295,0
20250227,171500,29895270,2295,2295,2295,2295,0
20250227,171400,29895270,2295,2295,2295,2295,0
20250227,171300,29895270,2295,2295,2295,2295,0
20250227,171200,29895270,2295,2295,2295,2295,0
20250227,171100,29895270,2295,2295,2295,2295,0
20250227,171000,29895270,2295,2295,2295,2295,0
20250227,170900,29895270,2295,2295,2295,2295,0
20250227,170800,29895270,2295,2295,2295,2295,0
20250227,170700,29895270,2295,2295,2295,2295,0
20250227,170600,29895270,2295,2295,2295,2295,0
20250227,170500,29895270,2295,2295,2295,2295,0
20250227,170400,29895270,2295,2295,2295,2295,0
20250227,170300,29895270,2295,2295,2295,2295,0
20250227,170200,29895270,2295,2295,2295,2295,0
20250227,170100,29895270,2295,2295,2295,2295,0
20250227,170000,29895270,2295,2295,2295,2295,0
20250227,165900,29895270,2295,2295,2295,2295,0
20250227,165800,29895270,2295,2295,2295,2295,0
20250227,165700,29895270,2295,2295,2295,2295,0
20250227,165600,29895270,2295,2295,2295,2295,0
20250227,165500,29895270,2295,2295,2295,2295,0
20250227,165400,29895270,2295,2295,2295,2295,0
20250227,165300,29895270,2295,2295,2295,2295,0
20250227,165200,29895270,2295,2295,2295,2295,0
20250227,165100,29895270,2295,2295,2295,2295,0
20250227,165000,29895270,2295,2295,2295,2295,0
20250227,164900,29895270,2295,2295,2295,2295,316
20250227,164800,29895270,2295,2295,2295,2295,0
20250227,164700,29895270,2295,2295,2295,2295,0
20250227,164600,29895270,2295,2295,2295,2295,0
20250227,164500,29895270,2295,2295,2295,2295,0
20250227,164400,29895270,2295,2295,2295,2295,0
20250227,164300,29895270,2295,2295,2295,2295,0
20250227,164200,29895270,2295,2295,2295,2295,0
20250227,164100,29895270,2295,2295,2295,2295,0
20250227,164000,29895270,2295,2295,2295,2295,0
20250227,163900,29895270,2295,2295,2295,2295,0
20250227,163800,29895270,2295,2295,2295,2295,0
20250227,163700,29895270,2295,2295,2295,2295,0
20250227,163600,29895270,2295,2295,2295,2295,0
20250227,163500,29895270,2295,2295,2295,2295,0
20250227,163400,29895270,2295,2295,2295,2295,0
20250227,163300,29895270,2295,2295,2295,2295,0
20250227,163200,29895270,2295,2295,2295,2295,0
20250227,163100,29895270,2295,2295,2295,2295,0
20250227,163000,29895270,2295,2295,2295,2295,0
20250227,162900,29895270,2295,2295,2295,2295,0
20250227,162800,29895270,2295,2295,2295,2295,0
20250227,162700,29895270,2295,2295,2295,2295,0
20250227,162600,29895270,2295,2295,2295,2295,0
20250227,162500,29895270,2295,2295,2295,2295,0
20250227,162400,29895270,2295,2295,2295,2295,0
20250227,162300,29895270,2295,2295,2295,2295,0
20250227,162200,29895270,2295,2295,2295,2295,0
20250227,162100,29895270,2295,2295,2295,2295,0
20250227,162000,29895270,2295,2295,2295,2295,0
20250227,161900,29895270,2295,2295,2295,2295,316
20250227,161800,29895270,2295,2295,2295,2295,0
20250227,161700,29895270,2295,2295,2295,2295,0
20250227,161600,29895270,2295,2295,2295,2295,0
20250227,161500,29895270,2295,2295,2295,2295,0
20250227,161400,29895270,2295,2295,2295,2295,0
20250227,161300,29895270,2295,2295,2295,2295,0
20250227,161200,29895270,2295,2295,2295,2295,0
20250227,161100,29895270,2295,2295,2295,2295,0
20250227,161000,29895270,2295,2295,2295,2295,0
20250227,160900,29895270,2295,2295,2295,2295,0
20250227,160800,29895270,2295,2295,2295,2295,0
20250227,160700,29895270,2295,2295,2295,2295,0
20250227,160600,29895270,2295,2295,2295,2295,0
20250227,160500,29895270,2295,2295,2295,2295,0
20250227,160400,29895270,2295,2295,2295,2295,0
20250227,160300,29895270,2295,2295,2295,2295,0
20250227,160200,29895270,2295,2295,2295,2295,0
20250227,160100,29895270,2295,2295,2295,2295,0
20250227,160000,29895270,2295,2295,2295,2295,0
20250227,155900,29895270,2295,2295,2295,2295,0
20250227,155800,29895270,2295,2295,2295,2295,0
20250227,155700,29895270,2295,2295,2295,2295,0
20250227,155600,29895270,2295,2295,2295,2295,0
20250227,155500,29895270,2295,2295,2295,2295,0
20250227,155400,29895270,2295,2295,2295,2295,0
20250227,155300,29895270,2295,2295,2295,2295,0
20250227,155200,29895270,2295,2295,2295,2295,0
20250227,155100,29895270,2295,2295,2295,2295,0
20250227,155000,29895270,2295,2295,2295,2295,0
20250227,154900,29895270,2295,2295,2295,2295,316
20250227,154800,29895270,2295,2295,2295,2295,0
20250227,154700,29895270,2295,2295,2295,2295,0
20250227,154600,29895270,2295,2295,2295,2295,0
20250227,154500,29895270,2295,2295,2295,2295,0
20250227,154400,29895270,2295,2295,2295,2295,0
20250227,154300,29895270,2295,2295,2295,2295,0
20250227,154200,29895270,2295,2295,2295,2295,0
20250227,154100,29895270,2295,2295,2295,2295,0
20250227,154000,29895270,2295,2295,2295,2295,0
20250227,153900,29895270,2295,2295,2295,2295,0
20250227,153800,29895270,2295,2295,2295,2295,0
20250227,153700,29895270,2295,2295,2295,2295,0
20250227,153600,29895270,2295,2295,2295,2295,0
20250227,153500,29895270,2295,2295,2295,2295,0
20250227,153400,29895270,2295,2295,2295,2295,0
20250227,153300,29895270,2295,2295,2295,2295,0
20250227,153200,29895270,2295,2295,2295,2295,0
20250227,153100,29895270,2295,2295,2295,2295,0
20250227,153000,29895270,2295,2295,2295,2295,316
20250227,152900,29170050,2295,2295,2295,2295,0
20250227,152800,29170050,2295,2295,2295,2295,0
20250227,152700,29170050,2295,2295,2295,2295,0
20250227,152600,29170050,2295,2295,2295,2295,0
20250227,152500,29170050,2295,2295,2295,2295,0
20250227,152400,29170050,2295,2295,2295,2295,0
20250227,152300,29170050,2295,2295,2295,2295,0
20250227,152200,29170050,2295,2295,2295,2295,0
20250227,152100,29170050,2295,2295,2295,2295,0
20250227,152000,29170050,2295,2295,2295,2295,0
20250227,151900,29170050,2295,2275,2295,2275,13
20250227,151800,29140430,2250,2275,2275,2250,718
20250227,151700,27523045,2290,2290,2290,2290,0
20250227,151600,27523045,2290,2290,2290,2290,0
20250227,151500,27523045,2290,2290,2290,2290,0
20250227,151400,27523045,2290,2290,2290,2290,0
20250227,151300,27523045,2290,2290,2290,2290,0
20250227,151200,27523045,2290,2290,2290,2290,0
20250227,151100,27523045,2290,2290,2290,2290,0
20250227,151000,27523045,2290,2290,2290,2290,0
20250227,150900,27523045,2290,2290,2290,2290,1
20250227,150800,27520755,2285,2285,2285,2285,0
20250227,150700,27520755,2285,2285,2285,2285,0
20250227,150600,27520755,2285,2285,2285,2285,0
20250227,150500,27520755,2285,2285,2285,2285,0
20250227,150400,27520755,2285,2285,2285,2285,0
20250227,150300,27520755,2285,2285,2285,2285,0
20250227,150200,27520755,2285,2285,2285,2285,1
20250227,150100,27518470,2270,2270,2270,2270,43
20250227,150000,27420860,2295,2295,2295,2295,0
20250227,145900,27420860,2295,2295,2295,2295,0
20250227,145800,27420860,2295,2295,2295,2295,0
20250227,145700,27420860,2295,2295,2295,2295,0
20250227,145600,27420860,2295,2295,2295,2295,0
20250227,145500,27420860,2295,2295,2295,2295,0
20250227,145400,27420860,2295,2295,2295,2295,0
20250227,145300,27420860,2295,2295,2295,2295,0
20250227,145200,27420860,2295,2295,2295,2295,0
20250227,145100,27420860,2295,2295,2295,2295,0
20250227,145000,27420860,2295,2295,2295,2295,176
20250227,144900,27016940,2315,2315,2315,2315,0
20250227,144800,27016940,2315,2315,2315,2315,0
20250227,144700,27016940,2315,2315,2315,2315,0
20250227,144600,27016940,2315,2315,2315,2315,0
20250227,144500,27016940,2315,2315,2315,2315,0
20250227,144400,27016940,2315,2315,2315,2315,0
20250227,144300,27016940,2315,2315,2315,2315,0
20250227,144200,27016940,2315,2315,2315,2315,0
20250227,144100,27016940,2315,2315,2315,2315,0
20250227,144000,27016940,2315,2310,2315,2310,43
20250227,143900,26917430,2320,2320,2320,2320,0
20250227,143800,26917430,2320,2320,2320,2320,0
20250227,143700,26917430,2320,2320,2320,2320,0
20250227,143600,26917430,2320,2320,2320,2320,0
20250227,143500,26917430,2320,2320,2320,2320,0
20250227,143400,26917430,2320,2310,2320,2310,37
20250227,143300,26831695,2305,2305,2305,2305,7
20250227,143200,26815560,2300,2300,2300,2300,0
20250227,143100,26815560,2300,2300,2300,2300,7
20250227,143000,26799460,2300,2300,2300,2300,0
20250227,142900,26799460,2300,2300,2300,2300,0
20250227,142800,26799460,2300,2300,2300,2300,0
20250227,142700,26799460,2300,2300,2300,2300,0
20250227,142600,26799460,2300,2300,2300,2300,0
20250227,142500,26799460,2300,2300,2300,2300,0
20250227,142400,26799460,2300,2300,2300,2300,0
20250227,142300,26799460,2300,2300,2300,2300,0
20250227,142200,26799460,2300,2300,2300,2300,0
20250227,142100,26799460,2300,2300,2300,2300,0
20250227,142000,26799460,2300,2300,2300,2300,0
20250227,141900,26799460,2300,2300,2300,2300,43
20250227,141800,26700560,2320,2320,2320,2320,0
20250227,141700,26700560,2320,2320,2320,2320,0
20250227,141600,26700560,2320,2320,2320,2320,0
20250227,141500,26700560,2320,2305,2320,2305,4637
20250227,141400,15944155,2300,2300,2300,2300,0
20250227,141300,15944155,2300,2300,2300,2300,0
20250227,141200,15944155,2300,2300,2300,2300,0
20250227,141100,15944155,2300,2300,2300,2300,7
20250227,141000,15928055,2300,2300,2300,2300,0
20250227,140900,15928055,2300,2300,2300,2300,0
20250227,140800,15928055,2300,2300,2300,2300,23
20250227,140700,15875155,2300,2300,2300,2300,0
20250227,140600,15875155,2300,2300,2300,2300,0
20250227,140500,15875155,2300,2300,2300,2300,0
20250227,140400,15875155,2300,2300,2300,2300,0
20250227,140300,15875155,2300,2300,2300,2300,0
20250227,140200,15875155,2300,2300,2300,2300,0
20250227,140100,15875155,2300,2300,2300,2300,0
20250227,140000,15875155,2300,2300,2300,2300,0
20250227,135900,15875155,2300,2300,2300,2300,0
20250227,135800,15875155,2300,2300,2300,2300,0
20250227,135700,15875155,2300,2300,2300,2300,0
20250227,135600,15875155,2300,2300,2300,2300,0
20250227,135500,15875155,2300,2300,2300,2300,0
20250227,135400,15875155,2300,2300,2300,2300,0
20250227,135300,15875155,2300,2300,2300,2300,0
20250227,135200,15875155,2300,2300,2300,2300,21
20250227,135100,15826855,2305,2300,2305,2300,3
20250227,135000,15819950,2300,2300,2300,2300,0
20250227,134900,15819950,2300,2300,2300,2300,0
20250227,134800,15819950,2300,2295,2300,2295,89
20250227,134700,15615690,2290,2290,2290,2290,0
20250227,134600,15615690,2290,2290,2290,2290,0
20250227,134500,15615690,2290,2290,2290,2290,0
20250227,134400,15615690,2290,2290,2290,2290,0
20250227,134300,15615690,2290,2290,2290,2290,0
20250227,134200,15615690,2290,2290,2290,2290,0
20250227,134100,15615690,2290,2290,2290,2290,0
20250227,134000,15615690,2290,2290,2290,2290,0
20250227,133900,15615690,2290,2290,2290,2290,0
20250227,133800,15615690,2290,2290,2290,2290,0
20250227,133700,15615690,2290,2290,2290,2290,0
20250227,133600,15615690,2290,2290,2290,2290,7
20250227,133500,15599660,2290,2285,2290,2285,130
20250227,133400,15302500,2280,2280,2280,2280,0
20250227,133300,15302500,2280,2280,2280,2280,0
20250227,133200,15302500,2280,2280,2280,2280,7
20250227,133100,15286540,2280,2280,2280,2280,0
20250227,133000,15286540,2280,2280,2280,2280,0
20250227,132900,15286540,2280,2280,2280,2280,0
20250227,132800,15286540,2280,2280,2280,2280,0
20250227,132700,15286540,2280,2280,2280,2280,117
20250227,132600,15019780,2280,2280,2280,2280,7
20250227,132500,15003820,2280,2280,2280,2280,0
20250227,132400,15003820,2280,2280,2280,2280,0
20250227,132300,15003820,2280,2280,2280,2280,0
20250227,132200,15003820,2280,2280,2280,2280,0
20250227,132100,15003820,2280,2280,2280,2280,637
20250227,132000,13551460,2285,2285,2285,2285,0
20250227,131900,13551460,2285,2285,2285,2285,0
20250227,131800,13551460,2285,2285,2285,2285,0
20250227,131700,13551460,2285,2285,2285,2285,1
20250227,131600,13549175,2280,2280,2280,2280,7
20250227,131500,13533215,2280,2280,2280,2280,0
20250227,131400,13533215,2280,2280,2280,2280,0
20250227,131300,13533215,2280,2280,2280,2280,0
20250227,131200,13533215,2280,2280,2280,2280,0
20250227,131100,13533215,2280,2280,2280,2280,8
20250227,131000,13514975,2290,2290,2290,2290,0
20250227,130900,13514975,2290,2290,2290,2290,0
20250227,130800,13514975,2290,2290,2290,2290,0
20250227,130700,13514975,2290,2290,2290,2290,0
20250227,130600,13514975,2290,2290,2290,2290,1
20250227,130500,13512685,2270,2270,2270,2270,0
20250227,130400,13512685,2270,2270,2270,2270,0
20250227,130300,13512685,2270,2270,2270,2270,0
20250227,130200,13512685,2270,2270,2270,2270,0
20250227,130100,13512685,2270,2270,2270,2270,323
20250227,130000,12779475,2275,2275,2275,2275,5
20250227,125900,12768100,2270,2270,2270,2270,19
20250227,125800,12724970,2270,2270,2270,2270,0
20250227,125700,12724970,2270,2270,2270,2270,7
20250227,125600,12709080,2275,2275,2275,2275,0
20250227,125500,12709080,2275,2275,2275,2275,0
20250227,125400,12709080,2275,2275,2275,2275,0
20250227,125300,12709080,2275,2275,2275,2275,0
20250227,125200,12709080,2275,2275,2275,2275,0
20250227,125100,12709080,2275,2275,2275,2275,0
20250227,125000,12709080,2275,2275,2275,2275,0
20250227,124900,12709080,2275,2275,2275,2275,0
20250227,124800,12709080,2275,2275,2275,2275,0
20250227,124700,12709080,2275,2275,2275,2275,1
20250227,124600,12706805,2270,2270,2270,2270,7
20250227,124500,12690915,2275,2275,2275,2275,0
20250227,124400,12690915,2275,2275,2275,2275,6
20250227,124300,12677265,2275,2275,2275,2275,0
20250227,124200,12677265,2275,2275,2275,2275,0
20250227,124100,12677265,2275,2275,2275,2275,0
20250227,124000,12677265,2275,2275,2275,2275,0
20250227,123900,12677265,2275,2275,2275,2275,7
20250227,123800,12661340,2280,2280,2280,2280,0
20250227,123700,12661340,2280,2280,2280,2280,0
20250227,123600,12661340,2280,2280,2280,2280,0
20250227,123500,12661340,2280,2280,2280,2280,0
20250227,123400,12661340,2280,2280,2280,2280,0
20250227,123300,12661340,2280,2280,2280,2280,2
20250227,123200,12656780,2285,2285,2285,2285,0
20250227,123100,12656780,2285,2285,2285,2285,0
20250227,123000,12656780,2285,2285,2285,2285,0
20250227,122900,12656780,2285,2285,2285,2285,0
20250227,122800,12656780,2285,2285,2285,2285,1
20250227,122700,12654495,2280,2280,2280,2280,0
20250227,122600,12654495,2280,2280,2280,2280,7
20250227,122500,12638535,2280,2280,2280,2280,0
20250227,122400,12638535,2280,2280,2280,2280,0
20250227,122300,12638535,2280,2280,2280,2280,0
20250227,122200,12638535,2280,2280,2280,2280,0
20250227,122100,12638535,2280,2280,2280,2280,7
20250227,122000,12622575,2280,2280,2280,2280,43
20250227,121900,12524535,2280,2280,2280,2280,186
20250227,121800,12100455,2285,2285,2285,2285,0
20250227,121700,12100455,2285,2285,2285,2285,0
20250227,121600,12100455,2285,2285,2285,2285,0
20250227,121500,12100455,2285,2285,2285,2285,0
20250227,121400,12100455,2285,2285,2285,2285,0
20250227,121300,12100455,2285,2285,2285,2285,0
20250227,121200,12100455,2285,2285,2285,2285,4
20250227,121100,12091315,2280,2280,2280,2280,8
20250227,121000,12073075,2280,2280,2280,2280,0
20250227,120900,12073075,2280,2280,2280,2280,0
20250227,120800,12073075,2280,2280,2280,2280,0
20250227,120700,12073075,2280,2280,2280,2280,0
20250227,120600,12073075,2280,2280,2280,2280,0
20250227,120500,12073075,2280,2280,2280,2280,0
20250227,120400,12073075,2280,2280,2280,2280,0
20250227,120300,12073075,2280,2280,2280,2280,0
20250227,120200,12073075,2280,2280,2280,2280,0
20250227,120100,12073075,2280,2280,2280,2280,8
20250227,120000,12054835,2280,2280,2280,2280,0
20250227,115900,12054835,2280,2280,2280,2280,0
20250227,115800,12054835,2280,2280,2280,2280,0
20250227,115700,12054835,2280,2280,2280,2280,0
20250227,115600,12054835,2280,2280,2280,2280,7
20250227,115500,12038875,2285,2285,2285,2285,0
20250227,115400,12038875,2285,2285,2285,2285,1
20250227,115300,12036590,2290,2290,2290,2290,0
20250227,115200,12036590,2290,2290,2290,2290,307
20250227,115100,11333560,2310,2310,2310,2310,0
20250227,115000,11333560,2310,2310,2310,2310,0
20250227,114900,11333560,2310,2310,2310,2310,0
20250227,114800,11333560,2310,2310,2310,2310,0
20250227,114700,11333560,2310,2310,2310,2310,0
20250227,114600,11333560,2310,2310,2310,2310,0
20250227,114500,11333560,2310,2310,2310,2310,0
20250227,114400,11333560,2310,2310,2310,2310,0
20250227,114300,11333560,2310,2310,2310,2310,0
20250227,114200,11333560,2310,2310,2310,2310,0
20250227,114100,11333560,2310,2300,2310,2300,3
20250227,114000,11326645,2300,2300,2300,2300,0
20250227,113900,11326645,2300,2300,2300,2300,1
20250227,113800,11324345,2295,2285,2295,2285,249
20250227,113700,10753265,2280,2280,2280,2280,7
20250227,113600,10737305,2285,2285,2285,2285,0
20250227,113500,10737305,2285,2285,2285,2285,0
20250227,113400,10737305,2285,2285,2285,2285,1
20250227,113300,10735020,2280,2280,2280,2280,40
20250227,113200,10643820,2285,2285,2285,2285,0
20250227,113100,10643820,2285,2285,2285,2285,0
20250227,113000,10643820,2285,2285,2285,2285,0
20250227,112900,10643820,2285,2275,2285,2275,23
20250227,112800,10591485,2285,2285,2285,2285,22
20250227,112700,10541215,2295,2295,2295,2295,0
20250227,112600,10541215,2295,2295,2295,2295,0
20250227,112500,10541215,2295,2295,2295,2295,0
20250227,112400,10541215,2295,2295,2295,2295,0
20250227,112300,10541215,2295,2295,2295,2295,0
20250227,112200,10541215,2295,2295,2295,2295,1
20250227,112100,10538920,2290,2290,2290,2290,0
20250227,112000,10538920,2290,2290,2290,2290,33
20250227,111900,10463350,2290,2285,2290,2285,115
20250227,111800,10200540,2280,2280,2280,2280,0
20250227,111700,10200540,2280,2280,2280,2280,0
20250227,111600,10200540,2280,2280,2280,2280,1
20250227,111500,10198260,2275,2265,2275,2265,109
20250227,111400,9950365,2265,2265,2265,2265,0
20250227,111300,9950365,2265,2265,2265,2265,0
20250227,111200,9950365,2265,2265,2265,2265,0
20250227,111100,9950365,2265,2270,2270,2265,108
20250227,111000,9705245,2270,2270,2270,2270,0
20250227,110900,9705245,2270,2270,2270,2270,0
20250227,110800,9705245,2270,2265,2270,2265,227
20250227,110700,9191085,2260,2260,2260,2260,0
20250227,110600,9191085,2260,2260,2260,2260,0
20250227,110500,9191085,2260,2260,2260,2260,20
20250227,110400,9145885,2260,2260,2260,2260,106
20250227,110300,8906325,2260,2260,2260,2260,119
20250227,110200,8637385,2255,2255,2255,2255,0
20250227,110100,8637385,2255,2255,2255,2255,0
20250227,110000,8637385,2255,2255,2255,2255,0
20250227,105900,8637385,2255,2255,2255,2255,0
20250227,105800,8637385,2255,2255,2255,2255,1
20250227,105700,8635130,2255,2255,2255,2255,0
20250227,105600,8635130,2255,2255,2255,2255,0
20250227,105500,8635130,2255,2255,2255,2255,0
20250227,105400,8635130,2255,2255,2255,2255,0
20250227,105300,8635130,2255,2255,2255,2255,0
20250227,105200,8635130,2255,2255,2255,2255,0
20250227,105100,8635130,2255,2255,2255,2255,7
20250227,105000,8619345,2255,2255,2255,2255,7
20250227,104900,8603560,2255,2255,2255,2255,0
20250227,104800,8603560,2255,2255,2255,2255,35
20250227,104700,8524635,2250,2250,2250,2250,2
20250227,104600,8520135,2245,2245,2245,2245,0
20250227,104500,8520135,2245,2245,2245,2245,0
20250227,104400,8520135,2245,2245,2245,2245,0
20250227,104300,8520135,2245,2245,2245,2245,7
20250227,104200,8504420,2250,2250,2250,2250,0
20250227,104100,8504420,2250,2250,2250,2250,5
20250227,104000,8493170,2245,2245,2245,2245,0
20250227,103900,8493170,2245,2245,2245,2245,0
20250227,103800,8493170,2245,2245,2245,2245,0
20250227,103700,8493170,2245,2245,2245,2245,7
20250227,103600,8477455,2255,2255,2255,2255,0
20250227,103500,8477455,2255,2255,2255,2255,0
20250227,103400,8477455,2255,2255,2255,2255,0
20250227,103300,8477455,2255,2255,2255,2255,0
20250227,103200,8477455,2255,2255,2255,2255,0
20250227,103100,8477455,2255,2255,2255,2255,1
20250227,103000,8475200,2250,2250,2250,2250,2
20250227,102900,8470700,2250,2250,2250,2250,0
20250227,102800,8470700,2250,2250,2250,2250,0
20250227,102700,8470700,2250,2245,2250,2245,11
20250227,102600,8446000,2245,2250,2250,2245,50
20250227,102500,8333740,2255,2250,2255,2215,1240
20250227,102400,5572585,2260,2260,2260,2260,0
20250227,102300,5572585,2260,2260,2260,2260,0
20250227,102200,5572585,2260,2260,2260,2260,0
20250227,102100,5572585,2260,2260,2260,2260,1
20250227,102000,5570325,2250,2250,2250,2250,0
20250227,101900,5570325,2250,2250,2250,2250,0
20250227,101800,5570325,2250,2250,2250,2250,0
20250227,101700,5570325,2250,2250,2250,2250,0
20250227,101600,5570325,2250,2250,2250,2250,0
20250227,101500,5570325,2250,2255,2255,2250,518
20250227,101400,4402935,2265,2265,2265,2265,1
20250227,101300,4400670,2255,2255,2255,2255,0
20250227,101200,4400670,2255,2255,2255,2255,0
20250227,101100,4400670,2255,2255,2255,2255,9
20250227,101000,4380375,2260,2260,2260,2260,26
20250227,100900,4321615,2260,2260,2260,2260,1
20250227,100800,4319355,2255,2255,2255,2255,8
20250227,100700,4301315,2255,2260,2260,2255,11
20250227,100600,4276505,2260,2260,2260,2260,0
20250227,100500,4276505,2260,2260,2260,2260,53
20250227,100400,4156725,2260,2260,2260,2260,0
20250227,100300,4156725,2260,2260,2260,2260,0
20250227,100200,4156725,2260,2260,2260,2260,0
20250227,100100,4156725,2260,2260,2260,2260,0
20250227,100000,4156725,2260,2260,2260,2260,0
20250227,095900,4156725,2260,2260,2260,2260,0
20250227,095800,4156725,2260,2260,2260,2260,54
20250227,095700,4034685,2260,2260,2260,2260,0
20250227,095600,4034685,2260,2260,2260,2260,0
20250227,095500,4034685,2260,2260,2260,2255,28
20250227,095400,3971510,2265,2265,2265,2265,0
20250227,095300,3971510,2265,2265,2265,2265,0
20250227,095200,3971510,2265,2270,2270,2265,18
20250227,095100,3930670,2270,2270,2270,2270,0
20250227,095000,3930670,2270,2270,2270,2270,0
20250227,094900,3930670,2270,2270,2270,2270,0
20250227,094800,3930670,2270,2270,2270,2270,0
20250227,094700,3930670,2270,2280,2280,2270,42
20250227,094600,3834930,2280,2280,2280,2280,0
20250227,094500,3834930,2280,2280,2280,2280,0
20250227,094400,3834930,2280,2280,2280,2280,0
20250227,094300,3834930,2280,2280,2280,2280,7
20250227,094200,3818970,2270,2270,2270,2270,0
20250227,094100,3818970,2270,2270,2270,2270,0
20250227,094000,3818970,2270,2270,2270,2270,0
20250227,093900,3818970,2270,2270,2270,2270,0
20250227,093800,3818970,2270,2270,2270,2270,0
20250227,093700,3818970,2270,2270,2270,2270,0
20250227,093600,3818970,2270,2270,2270,2270,0
20250227,093500,3818970,2270,2270,2270,2270,0
20250227,093400,3818970,2270,2270,2270,2270,0
20250227,093300,3818970,2270,2270,2270,2270,0
20250227,093200,3818970,2270,2270,2270,2270,0
20250227,093100,3818970,2270,2270,2270,2270,0
20250227,093000,3818970,2270,2270,2270,2270,0
20250227,092900,3818970,2270,2270,2270,2270,0
20250227,092800,3818970,2270,2270,2270,2270,0
20250227,092700,3818970,2270,2285,2285,2270,955
20250227,092600,1643580,2300,2300,2300,2300,0
20250227,092500,1643580,2300,2300,2300,2300,1
20250227,092400,1641280,2285,2285,2285,2285,0
20250227,092300,1641280,2285,2285,2285,2285,0
20250227,092200,1641280,2285,2285,2285,2285,0
20250227,092100,1641280,2285,2285,2285,2285,0
20250227,092000,1641280,2285,2285,2285,2285,0
20250227,091900,1641280,2285,2290,2290,2285,250
20250227,091800,1069460,2300,2300,2300,2300,0
20250227,091700,1069460,2300,2300,2300,2300,0
20250227,091600,1069460,2300,2300,2300,2300,0
20250227,091500,1069460,2300,2300,2300,2300,0
20250227,091400,1069460,2300,2300,2300,2300,0
20250227,091300,1069460,2300,2300,2300,2300,0
20250227,091200,1069460,2300,2300,2300,2300,0
20250227,091100,1069460,2300,2300,2300,2300,0
20250227,091000,1069460,2300,2300,2300,2300,0
20250227,090900,1069460,2300,2300,2300,2300,0
20250227,090800,1069460,2300,2300,2300,2300,0
20250227,090700,1069460,2300,2300,2300,2300,0
20250227,090600,1069460,2300,2300,2300,2300,0
20250227,090500,1069460,2300,2300,2300,2300,0
20250227,090400,1069460,2300,2300,2300,2300,0
20250227,090300,1069460,2300,2300,2300,2300,3
20250227,090200,1062560,2320,2320,2320,2320,0
20250227,090100,1062560,2320,2320,2320,2320,0
20250227,090000,1062560,2320,2320,2320,2320,458